Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 77.10 | 77.23 | 76.50 | 76.60 | 276,887 | -0.15(-0.20%) |
Aug 30, 2017 | 75.45 | 77.10 | 75.27 | 76.75 | 687,620 | +1.20(+1.59%) |
Aug 29, 2017 | 75.15 | 76.05 | 74.85 | 75.55 | 349,924 | -0.70(-0.92%) |
Aug 28, 2017 | 77.60 | 77.75 | 75.90 | 76.25 | 471,213 | -1.10(-1.42%) |
Aug 25, 2017 | 77.15 | 77.55 | 76.95 | 77.35 | 166,560 | +0.60(+0.78%) |
Aug 24, 2017 | 76.95 | 77.00 | 76.10 | 76.75 | 167,616 | +0.10(+0.13%) |
Aug 23, 2017 | 75.70 | 76.83 | 75.40 | 76.65 | 251,200 | +0.45(+0.59%) |
Aug 22, 2017 | 76.50 | 76.65 | 76.00 | 76.20 | 179,540 | +0.25(+0.33%) |
Aug 21, 2017 | 75.70 | 79.50 | 75.55 | 75.95 | 250,547 | +0.05(+0.07%) |
Aug 18, 2017 | 75.40 | 76.50 | 75.05 | 75.90 | 344,978 | -0.10(-0.13%) |
Aug 17, 2017 | 77.80 | 78.45 | 75.95 | 76.00 | 326,128 | -2.20(-2.81%) |
Aug 16, 2017 | 79.40 | 79.45 | 78.05 | 78.20 | 293,227 | -0.70(-0.89%) |
Aug 15, 2017 | 80.65 | 80.65 | 78.85 | 78.90 | 279,948 | -0.30(-0.38%) |
Aug 14, 2017 | 77.95 | 79.45 | 77.90 | 79.20 | 247,914 | +1.85(+2.39%) |
Aug 11, 2017 | 78.05 | 78.28 | 76.75 | 77.35 | 250,130 | -0.35(-0.45%) |
Aug 10, 2017 | 79.25 | 79.50 | 77.60 | 77.70 | 314,558 | -1.85(-2.33%) |
Aug 09, 2017 | 80.00 | 80.45 | 79.35 | 79.55 | 313,799 | -1.30(-1.61%) |
Aug 08, 2017 | 80.25 | 81.70 | 80.60 | 80.85 | 250,519 | +0.25(+0.31%) |
Aug 07, 2017 | 80.70 | 80.85 | 79.85 | 80.60 | 235,008 | +0.20(+0.25%) |
Aug 04, 2017 | 81.00 | 81.35 | 80.30 | 80.40 | 316,650 | +0.05(+0.06%) |
Aug 03, 2017 | 80.15 | 80.75 | 79.90 | 80.35 | 242,651 | -0.15(-0.19%) |
Aug 02, 2017 | 81.00 | 81.20 | 80.10 | 80.50 | 218,839 | -0.55(-0.68%) |
Aug 01, 2017 | 81.35 | 81.35 | 80.20 | 81.05 | 197,953 | +0.20(+0.25%) |
Jul 31, 2017 | 80.40 | 81.20 | 80.05 | 80.85 | 221,311 | +0.80(+1.00%) |
Jul 28, 2017 | 80.50 | 80.50 | 79.80 | 80.05 | 291,943 | -0.55(-0.68%) |
Jul 27, 2017 | 80.75 | 81.30 | 80.20 | 80.60 | 538,727 | +0.15(+0.19%) |
Jul 26, 2017 | 82.20 | 82.20 | 80.20 | 80.45 | 312,768 | -1.45(-1.77%) |
Jul 25, 2017 | 81.80 | 81.88 | 80.70 | 81.90 | 367,289 | +1.70(+2.12%) |
Jul 24, 2017 | 79.70 | 80.80 | 79.70 | 80.20 | 287,065 | +0.45(+0.56%) |
Jul 21, 2017 | 83.10 | 83.10 | 79.38 | 79.75 | 447,488 | -1.60(-1.97%) |
Jul 20, 2017 | 80.85 | 81.45 | 79.95 | 81.35 | 321,943 | +0.70(+0.87%) |
Jul 19, 2017 | 81.05 | 81.50 | 80.10 | 80.65 | 279,998 | -0.25(-0.31%) |
Jul 18, 2017 | 80.35 | 81.00 | 79.67 | 80.90 | 279,932 | +0.10(+0.12%) |
Jul 17, 2017 | 81.00 | 81.25 | 80.40 | 80.80 | 342,589 | -0.25(-0.31%) |
Jul 14, 2017 | 81.05 | 81.55 | 80.45 | 81.05 | 260,445 | -0.80(-0.98%) |
Jul 13, 2017 | 82.25 | 82.55 | 81.40 | 81.85 | 189,235 | -0.10(-0.12%) |
Jul 12, 2017 | 82.15 | 82.61 | 81.35 | 81.95 | 283,539 | -0.15(-0.18%) |
Jul 11, 2017 | 82.15 | 82.28 | 81.25 | 82.10 | 303,165 | +0.10(+0.12%) |
Jul 10, 2017 | 81.90 | 82.50 | 81.40 | 82.00 | 288,805 | -0.20(-0.24%) |
Jul 07, 2017 | 82.25 | 82.35 | 81.00 | 82.20 | 221,413 | +0.40(+0.49%) |
Jul 06, 2017 | 82.50 | 82.80 | 81.45 | 81.80 | 289,156 | -0.75(-0.91%) |
Jul 05, 2017 | 82.70 | 83.15 | 81.35 | 82.55 | 303,549 | +0.10(+0.12%) |
Jul 03, 2017 | 82.00 | 82.85 | 81.65 | 82.45 | 250,078 | +0.95(+1.17%) |
Jun 30, 2017 | 82.05 | 82.10 | 80.90 | 81.50 | 313,175 | -0.30(-0.37%) |
Jun 29, 2017 | 81.25 | 81.95 | 80.58 | 81.80 | 467,812 | +2.20(+2.76%) |
Jun 28, 2017 | 79.10 | 80.05 | 79.05 | 79.60 | 388,545 | +0.85(+1.08%) |
Jun 27, 2017 | 78.45 | 79.60 | 78.30 | 78.75 | 412,506 | +0.50(+0.64%) |
Jun 26, 2017 | 78.25 | 79.10 | 77.45 | 78.25 | 249,368 | +0.15(+0.19%) |
Jun 23, 2017 | 78.65 | 78.72 | 77.60 | 78.10 | 578,541 | +0.00(+0.00%) |
Jun 22, 2017 | 78.90 | 79.25 | 77.95 | 78.10 | 263,193 | -0.85(-1.08%) |
Jun 21, 2017 | 80.75 | 80.85 | 78.95 | 78.95 | 281,950 | -1.65(-2.05%) |
Jun 20, 2017 | 81.70 | 81.70 | 80.55 | 80.60 | 250,931 | -1.25(-1.53%) |
Jun 19, 2017 | 82.00 | 82.90 | 81.60 | 81.85 | 262,566 | +0.20(+0.24%) |
Jun 16, 2017 | 81.95 | 82.35 | 81.25 | 81.65 | 1,048,265 | -0.75(-0.91%) |
Jun 15, 2017 | 81.80 | 83.20 | 81.50 | 82.40 | 278,240 | -0.05(-0.06%) |
Jun 14, 2017 | 82.05 | 82.50 | 80.50 | 82.45 | 442,629 | -0.05(-0.06%) |
Jun 13, 2017 | 82.95 | 83.62 | 81.95 | 82.50 | 418,106 | +0.05(+0.06%) |
Jun 12, 2017 | 83.20 | 84.20 | 81.70 | 82.45 | 428,227 | -0.65(-0.78%) |
Jun 09, 2017 | 82.10 | 83.95 | 81.60 | 83.10 | 703,182 | +1.70(+2.09%) |
Jun 08, 2017 | 78.95 | 82.95 | 78.85 | 81.40 | 477,788 | +2.30(+2.91%) |
Jun 07, 2017 | 78.60 | 79.50 | 78.45 | 79.10 | 342,236 | +0.55(+0.70%) |
Jun 06, 2017 | 78.25 | 80.42 | 77.60 | 78.55 | 451,639 | -0.20(-0.25%) |
Jun 05, 2017 | 78.90 | 79.55 | 78.00 | 78.75 | 582,041 | +1.15(+1.48%) |
Jun 02, 2017 | 77.65 | 78.70 | 77.00 | 77.60 | 361,824 | -0.65(-0.83%) |
Jun 01, 2017 | 77.70 | 78.25 | 76.25 | 78.25 | 370,961 | +1.05(+1.36%) |
May 31, 2017 | 77.85 | 77.85 | 75.70 | 77.20 | 405,207 | -0.55(-0.71%) |
May 30, 2017 | 78.65 | 78.75 | 77.25 | 77.75 | 342,244 | -1.15(-1.46%) |
May 26, 2017 | 79.10 | 79.55 | 78.40 | 78.90 | 214,389 | -0.25(-0.32%) |
May 25, 2017 | 80.05 | 80.55 | 78.50 | 79.15 | 493,115 | -0.77(-0.97%) |
May 24, 2017 | 80.00 | 80.15 | 78.90 | 79.92 | 272,611 | -0.08(-0.09%) |
May 23, 2017 | 79.30 | 80.55 | 79.05 | 80.00 | 454,010 | +0.75(+0.95%) |
May 22, 2017 | 78.60 | 79.40 | 78.35 | 79.25 | 483,560 | +0.75(+0.96%) |
May 19, 2017 | 78.00 | 79.70 | 78.00 | 78.50 | 758,609 | +1.20(+1.55%) |
May 18, 2017 | 76.80 | 77.75 | 76.30 | 77.30 | 448,277 | -0.05(-0.06%) |
May 17, 2017 | 79.20 | 79.45 | 76.70 | 77.35 | 399,968 | -3.45(-4.27%) |
May 16, 2017 | 80.50 | 81.10 | 79.75 | 80.80 | 288,896 | +0.15(+0.19%) |
May 15, 2017 | 80.70 | 81.20 | 80.15 | 80.65 | 203,535 | +0.45(+0.56%) |
May 12, 2017 | 80.40 | 81.35 | 79.05 | 80.20 | 266,698 | -0.70(-0.87%) |
May 11, 2017 | 81.35 | 81.60 | 79.85 | 80.90 | 406,490 | -0.75(-0.92%) |
May 10, 2017 | 81.40 | 82.20 | 81.05 | 81.65 | 324,357 | +0.05(+0.06%) |
May 09, 2017 | 82.50 | 83.20 | 81.20 | 81.60 | 341,652 | -0.95(-1.15%) |
May 08, 2017 | 81.85 | 82.55 | 81.50 | 82.55 | 502,447 | +0.70(+0.86%) |
May 05, 2017 | 81.80 | 81.90 | 80.45 | 81.85 | 424,121 | +0.25(+0.31%) |
May 04, 2017 | 81.80 | 82.30 | 80.45 | 81.60 | 578,135 | +0.40(+0.49%) |
May 03, 2017 | 79.90 | 81.30 | 79.65 | 81.20 | 361,686 | +1.00(+1.25%) |
May 02, 2017 | 81.10 | 81.25 | 79.50 | 80.20 | 403,755 | -0.70(-0.87%) |
May 01, 2017 | 80.70 | 81.00 | 79.35 | 80.90 | 622,590 | +1.55(+1.95%) |
Apr 28, 2017 | 81.75 | 81.75 | 79.15 | 79.35 | 714,212 | +0.00(+0.00%) |
Apr 27, 2017 | 80.05 | 80.15 | 78.65 | 79.35 | 674,369 | -0.40(-0.50%) |
Apr 26, 2017 | 79.30 | 80.35 | 78.64 | 79.75 | 981,528 | +0.35(+0.44%) |
Apr 25, 2017 | 80.10 | 80.40 | 78.65 | 79.40 | 379,230 | +0.05(+0.06%) |
Apr 24, 2017 | 79.80 | 80.20 | 78.95 | 79.35 | 465,170 | +1.35(+1.73%) |
Apr 21, 2017 | 78.00 | 78.25 | 76.60 | 78.00 | 386,509 | +0.00(+0.00%) |
Apr 20, 2017 | 77.00 | 78.10 | 76.15 | 78.00 | 268,107 | +1.60(+2.09%) |
Apr 19, 2017 | 76.75 | 77.60 | 76.15 | 76.40 | 245,066 | +0.20(+0.26%) |
Apr 18, 2017 | 75.45 | 76.60 | 74.55 | 76.20 | 340,346 | +0.00(+0.00%) |
Apr 17, 2017 | 74.90 | 76.30 | 74.40 | 76.20 | 221,630 | +1.50(+2.01%) |
Apr 13, 2017 | 76.40 | 78.45 | 74.60 | 74.70 | 353,888 | -1.85(-2.42%) |
Apr 12, 2017 | 78.30 | 79.00 | 76.42 | 76.55 | 354,337 | -1.60(-2.05%) |
Apr 11, 2017 | 77.25 | 79.00 | 76.53 | 78.15 | 250,052 | +0.70(+0.90%) |
Apr 10, 2017 | 78.00 | 78.60 | 77.00 | 77.45 | 182,568 | -0.45(-0.58%) |
Apr 07, 2017 | 77.30 | 78.25 | 77.10 | 77.90 | 382,505 | +0.15(+0.19%) |
Apr 06, 2017 | 76.40 | 78.00 | 75.90 | 77.75 | 309,669 | +1.15(+1.50%) |
Apr 05, 2017 | 78.30 | 78.95 | 76.33 | 76.60 | 448,329 | -0.95(-1.23%) |
Apr 04, 2017 | 77.30 | 77.90 | 76.90 | 77.55 | 329,596 | -0.15(-0.19%) |
Apr 03, 2017 | 79.30 | 79.75 | 77.20 | 77.70 | 514,336 | -1.40(-1.77%) |
Mar 31, 2017 | 79.10 | 80.65 | 78.38 | 79.10 | 1,175,127 | -0.20(-0.25%) |
Mar 30, 2017 | 77.00 | 80.08 | 77.00 | 79.30 | 578,041 | +2.25(+2.92%) |
Mar 29, 2017 | 77.00 | 77.35 | 76.20 | 77.05 | 345,574 | -0.35(-0.45%) |
Mar 28, 2017 | 75.50 | 78.03 | 75.30 | 77.40 | 599,978 | +1.65(+2.18%) |
Mar 27, 2017 | 74.80 | 75.85 | 73.60 | 75.75 | 553,700 | -0.45(-0.59%) |
Mar 24, 2017 | 76.65 | 77.15 | 75.70 | 76.20 | 360,326 | -0.45(-0.59%) |
Mar 23, 2017 | 77.50 | 77.50 | 75.70 | 76.65 | 350,308 | +0.65(+0.86%) |
Mar 22, 2017 | 75.65 | 76.70 | 74.65 | 76.00 | 781,974 | -0.40(-0.52%) |
Mar 21, 2017 | 80.20 | 80.40 | 75.55 | 76.40 | 1,190,334 | -3.45(-4.32%) |
Mar 20, 2017 | 80.55 | 80.55 | 79.60 | 79.85 | 306,024 | -0.95(-1.18%) |
Mar 17, 2017 | 81.15 | 81.40 | 79.69 | 80.80 | 1,285,258 | -0.40(-0.49%) |
Mar 16, 2017 | 81.10 | 81.55 | 80.65 | 81.20 | 506,868 | +0.60(+0.74%) |
Mar 15, 2017 | 81.10 | 81.90 | 80.10 | 80.60 | 533,653 | -0.10(-0.12%) |
Mar 14, 2017 | 80.25 | 81.15 | 79.55 | 80.70 | 560,855 | -0.50(-0.62%) |
Mar 13, 2017 | 80.45 | 81.55 | 80.20 | 81.20 | 534,135 | +0.85(+1.06%) |
Mar 10, 2017 | 79.65 | 80.75 | 78.97 | 80.35 | 1,698,048 | +1.00(+1.26%) |
Mar 09, 2017 | 80.90 | 81.70 | 79.00 | 79.35 | 1,166,117 | -1.65(-2.04%) |
Mar 08, 2017 | 83.15 | 83.40 | 80.95 | 81.00 | 840,103 | -1.35(-1.64%) |
Mar 07, 2017 | 82.80 | 83.40 | 82.22 | 82.35 | 467,686 | -0.40(-0.48%) |
Mar 06, 2017 | 83.00 | 83.22 | 82.10 | 82.75 | 843,630 | -0.60(-0.72%) |
Mar 03, 2017 | 82.95 | 83.40 | 82.65 | 83.35 | 1,452,685 | +0.75(+0.91%) |
Mar 02, 2017 | 83.50 | 83.95 | 82.20 | 82.60 | 3,926,547 | -1.20(-1.43%) |
Mar 01, 2017 | 83.50 | 84.42 | 81.10 | 83.80 | 1,582,396 | -0.95(-1.12%) |
Feb 28, 2017 | 85.90 | 86.03 | 84.50 | 84.75 | 264,639 | -1.40(-1.63%) |
Feb 27, 2017 | 85.35 | 86.40 | 84.80 | 86.15 | 161,630 | +0.80(+0.94%) |
Feb 24, 2017 | 84.65 | 85.40 | 84.10 | 85.35 | 178,158 | -0.60(-0.70%) |
Feb 23, 2017 | 85.75 | 85.95 | 84.47 | 85.95 | 225,892 | +0.35(+0.41%) |
Feb 22, 2017 | 85.25 | 85.75 | 84.90 | 85.60 | 219,009 | +0.00(+0.00%) |
Feb 21, 2017 | 85.55 | 86.30 | 85.10 | 85.60 | 290,804 | +0.35(+0.41%) |
Feb 17, 2017 | 85.25 | 85.25 | 85.25 | 0 | -1.05(-1.22%) | |
Feb 16, 2017 | 85.25 | 86.30 | 85.15 | 86.30 | 341,300 | +0.70(+0.82%) |
Feb 15, 2017 | 85.25 | 85.90 | 84.65 | 85.60 | 172,697 | +0.60(+0.71%) |
Feb 14, 2017 | 83.50 | 85.20 | 82.70 | 85.00 | 200,062 | +1.65(+1.98%) |
Feb 13, 2017 | 83.40 | 84.35 | 83.15 | 83.35 | 158,930 | +0.25(+0.30%) |
Feb 10, 2017 | 83.05 | 83.67 | 82.60 | 83.10 | 236,360 | +0.50(+0.61%) |
Feb 09, 2017 | 81.30 | 82.70 | 80.75 | 82.60 | 162,580 | +1.45(+1.79%) |
Feb 08, 2017 | 81.55 | 81.65 | 80.55 | 81.15 | 197,413 | -1.05(-1.28%) |
Feb 07, 2017 | 82.60 | 83.33 | 81.70 | 82.20 | 162,579 | -0.20(-0.24%) |
Feb 06, 2017 | 83.20 | 83.72 | 82.10 | 82.40 | 242,038 | -1.25(-1.49%) |
Feb 03, 2017 | 82.75 | 84.00 | 81.38 | 83.65 | 203,676 | +2.05(+2.51%) |
Feb 02, 2017 | 81.55 | 82.25 | 81.00 | 81.60 | 371,258 | -0.80(-0.97%) |
Feb 01, 2017 | 82.95 | 84.03 | 82.20 | 82.40 | 265,412 | +0.25(+0.30%) |
Jan 31, 2017 | 81.90 | 82.70 | 81.17 | 82.15 | 304,847 | -0.15(-0.18%) |
Jan 30, 2017 | 82.65 | 83.35 | 81.05 | 82.30 | 262,806 | -1.10(-1.32%) |
Jan 27, 2017 | 84.15 | 84.15 | 81.65 | 83.40 | 346,715 | +0.15(+0.18%) |
Jan 26, 2017 | 83.30 | 83.90 | 80.25 | 83.25 | 317,772 | -0.05(-0.06%) |
Jan 25, 2017 | 82.90 | 83.80 | 80.51 | 83.30 | 260,247 | +1.05(+1.28%) |
Jan 24, 2017 | 81.50 | 82.62 | 80.85 | 82.25 | 217,870 | +1.35(+1.67%) |
Jan 23, 2017 | 80.75 | 81.15 | 79.95 | 80.90 | 150,977 | -0.10(-0.12%) |
Jan 20, 2017 | 80.50 | 81.75 | 80.25 | 81.00 | 254,377 | +0.90(+1.12%) |
Jan 19, 2017 | 81.00 | 81.05 | 79.85 | 80.10 | 340,888 | -0.60(-0.74%) |
Jan 18, 2017 | 81.40 | 81.40 | 80.15 | 80.70 | 448,960 | -0.25(-0.31%) |
Jan 17, 2017 | 82.40 | 82.40 | 80.70 | 80.95 | 364,858 | -2.25(-2.70%) |
Jan 13, 2017 | 83.20 | 83.20 | 83.20 | 0 | +0.65(+0.79%) | |
Jan 12, 2017 | 83.40 | 83.45 | 81.55 | 82.55 | 252,838 | -1.35(-1.61%) |
Jan 11, 2017 | 83.85 | 84.15 | 82.60 | 83.90 | 315,466 | -0.20(-0.24%) |
Jan 10, 2017 | 82.20 | 84.45 | 81.95 | 84.10 | 519,195 | +1.90(+2.31%) |
Jan 09, 2017 | 82.35 | 82.85 | 81.75 | 82.20 | 409,907 | -0.80(-0.96%) |
Jan 06, 2017 | 83.40 | 84.05 | 83.00 | 83.00 | 345,941 | -0.05(-0.06%) |
Jan 05, 2017 | 83.95 | 84.40 | 82.20 | 83.05 | 385,664 | -1.00(-1.19%) |
Jan 04, 2017 | 83.25 | 84.25 | 83.05 | 84.05 | 446,408 | +0.80(+0.96%) |
Jan 03, 2017 | 84.80 | 85.45 | 82.50 | 83.25 | 584,694 | -0.50(-0.60%) |
Dec 30, 2016 | 83.75 | 83.75 | 83.75 | 0 | -0.35(-0.42%) | |
Dec 29, 2016 | 85.25 | 85.85 | 83.45 | 84.10 | 489,650 | -1.25(-1.46%) |
Dec 28, 2016 | 86.40 | 86.45 | 84.90 | 85.35 | 222,458 | -1.10(-1.27%) |
Dec 27, 2016 | 86.60 | 87.20 | 85.90 | 86.45 | 293,996 | +0.15(+0.17%) |
Dec 23, 2016 | 86.30 | 86.30 | 86.30 | 0 | -0.05(-0.06%) | |
Dec 22, 2016 | 86.70 | 87.30 | 86.10 | 86.35 | 360,085 | +0.05(+0.06%) |
Dec 21, 2016 | 87.15 | 87.15 | 85.85 | 86.30 | 262,755 | -0.85(-0.98%) |
Dec 20, 2016 | 86.80 | 87.55 | 86.05 | 87.15 | 284,472 | +1.30(+1.51%) |
Dec 19, 2016 | 85.20 | 86.10 | 84.30 | 85.85 | 356,370 | +0.15(+0.18%) |
Dec 16, 2016 | 87.30 | 87.30 | 85.40 | 85.70 | 1,401,154 | -1.75(-2.00%) |
Dec 15, 2016 | 86.85 | 87.80 | 85.00 | 87.45 | 586,008 | +1.25(+1.45%) |
Dec 14, 2016 | 85.20 | 88.00 | 84.40 | 86.20 | 566,320 | -0.10(-0.12%) |
Dec 13, 2016 | 86.95 | 87.35 | 85.35 | 86.30 | 995,355 | -0.05(-0.06%) |
Dec 12, 2016 | 89.25 | 89.45 | 85.65 | 86.35 | 913,423 | -2.40(-2.70%) |
Dec 09, 2016 | 90.05 | 90.05 | 88.40 | 88.75 | 967,893 | -1.35(-1.50%) |
Dec 08, 2016 | 87.85 | 91.10 | 87.50 | 90.10 | 894,344 | +2.90(+3.33%) |
Dec 07, 2016 | 86.25 | 87.55 | 85.45 | 87.20 | 518,527 | +1.10(+1.28%) |
Dec 06, 2016 | 86.15 | 86.60 | 83.89 | 86.10 | 571,563 | +0.50(+0.58%) |
Dec 05, 2016 | 83.40 | 85.70 | 82.60 | 85.60 | 1,012,229 | +3.00(+3.63%) |
Dec 02, 2016 | 82.00 | 82.83 | 81.50 | 82.60 | 2,115,110 | -1.55(-1.84%) |
Dec 01, 2016 | 83.00 | 84.90 | 82.80 | 84.15 | 289,911 | +1.30(+1.57%) |
Nov 30, 2016 | 81.50 | 83.00 | 81.40 | 82.85 | 316,885 | +2.15(+2.66%) |
Nov 29, 2016 | 80.35 | 81.25 | 80.00 | 80.70 | 295,542 | +0.70(+0.88%) |
Nov 28, 2016 | 81.25 | 81.55 | 77.80 | 80.00 | 377,142 | -1.95(-2.38%) |
Nov 25, 2016 | 82.00 | 82.05 | 81.08 | 81.95 | 101,672 | -0.05(-0.06%) |
Nov 23, 2016 | 82.00 | 82.00 | 82.00 | 0 | +0.85(+1.05%) | |
Nov 22, 2016 | 80.00 | 81.40 | 79.50 | 81.15 | 360,428 | +1.20(+1.50%) |
Nov 21, 2016 | 80.00 | 80.00 | 78.35 | 79.95 | 258,744 | +0.20(+0.25%) |
Nov 18, 2016 | 78.60 | 80.00 | 77.95 | 79.75 | 297,291 | +1.45(+1.85%) |
Nov 17, 2016 | 78.20 | 78.60 | 77.25 | 78.30 | 388,513 | +0.25(+0.32%) |
Nov 16, 2016 | 78.05 | 78.85 | 77.10 | 78.05 | 355,621 | -0.60(-0.76%) |
Nov 15, 2016 | 76.75 | 78.80 | 74.16 | 78.65 | 382,381 | +1.20(+1.55%) |
Nov 14, 2016 | 75.00 | 80.45 | 74.52 | 77.45 | 605,819 | +2.75(+3.68%) |
Nov 11, 2016 | 73.25 | 75.00 | 73.00 | 74.70 | 872,300 | +1.15(+1.56%) |
Nov 10, 2016 | 71.00 | 73.95 | 70.47 | 73.55 | 605,940 | +3.40(+4.85%) |
Nov 09, 2016 | 67.50 | 71.00 | 66.89 | 70.15 | 636,317 | +3.15(+4.70%) |
Nov 08, 2016 | 66.80 | 67.45 | 65.95 | 67.00 | 292,706 | -0.15(-0.22%) |
Nov 07, 2016 | 66.25 | 67.35 | 65.95 | 67.15 | 305,223 | +2.40(+3.71%) |
Nov 04, 2016 | 64.90 | 65.75 | 64.70 | 64.75 | 221,140 | -0.15(-0.23%) |
Nov 03, 2016 | 65.55 | 65.75 | 64.70 | 64.90 | 193,937 | -0.20(-0.31%) |
Nov 02, 2016 | 65.60 | 65.60 | 64.90 | 65.10 | 426,869 | -0.80(-1.21%) |
Nov 01, 2016 | 65.90 | 66.25 | 65.20 | 65.90 | 383,012 | +0.25(+0.38%) |
Oct 31, 2016 | 66.20 | 66.20 | 65.40 | 65.65 | 531,751 | +0.03(+0.04%) |
Oct 28, 2016 | 65.35 | 66.10 | 64.40 | 65.62 | 598,739 | +0.08(+0.11%) |
Oct 27, 2016 | 65.00 | 66.50 | 62.66 | 65.55 | 1,380,453 | -4.40(-6.29%) |
Oct 26, 2016 | 69.65 | 70.47 | 69.35 | 69.95 | 286,649 | -0.05(-0.07%) |
Oct 25, 2016 | 70.50 | 71.00 | 69.75 | 70.00 | 566,273 | -0.40(-0.57%) |
Oct 24, 2016 | 69.85 | 70.60 | 69.45 | 70.40 | 205,677 | +0.85(+1.22%) |
Oct 21, 2016 | 68.65 | 69.65 | 68.65 | 69.55 | 156,044 | +0.30(+0.43%) |
Oct 20, 2016 | 69.10 | 70.15 | 68.80 | 69.25 | 130,018 | -0.20(-0.29%) |
Oct 19, 2016 | 68.80 | 69.70 | 68.75 | 69.45 | 268,010 | +1.00(+1.46%) |
Oct 18, 2016 | 69.45 | 69.80 | 67.70 | 68.45 | 142,001 | +0.80(+1.18%) |
Oct 17, 2016 | 68.20 | 68.50 | 67.60 | 67.65 | 146,327 | -0.69(-1.01%) |
Oct 14, 2016 | 67.87 | 68.69 | 67.72 | 68.34 | 213,379 | +1.35(+2.02%) |
Oct 13, 2016 | 69.28 | 69.28 | 66.51 | 66.99 | 470,804 | -2.76(-3.96%) |
Oct 12, 2016 | 70.47 | 70.67 | 69.59 | 69.75 | 249,160 | -0.92(-1.30%) |
Oct 11, 2016 | 70.45 | 71.07 | 70.00 | 70.67 | 425,191 | +0.22(+0.31%) |
Oct 10, 2016 | 70.72 | 71.50 | 70.40 | 70.45 | 225,107 | -0.27(-0.38%) |
Oct 07, 2016 | 70.76 | 70.80 | 69.58 | 70.72 | 383,178 | +0.71(+1.01%) |
Oct 06, 2016 | 69.57 | 70.01 | 68.89 | 70.01 | 460,946 | +0.74(+1.07%) |
Oct 05, 2016 | 67.37 | 69.27 | 67.07 | 69.27 | 474,831 | +2.30(+3.43%) |
Oct 04, 2016 | 66.91 | 67.41 | 66.56 | 66.97 | 312,535 | +0.38(+0.57%) |
Oct 03, 2016 | 66.64 | 67.01 | 66.15 | 66.59 | 358,284 | -0.53(-0.79%) |
Sep 30, 2016 | 65.94 | 67.35 | 65.72 | 67.12 | 339,527 | +1.33(+2.02%) |
Sep 29, 2016 | 67.02 | 67.14 | 65.34 | 65.79 | 419,126 | -0.90(-1.35%) |
Sep 28, 2016 | 66.09 | 66.77 | 65.50 | 66.69 | 346,723 | +0.57(+0.86%) |
Sep 27, 2016 | 65.12 | 66.19 | 64.95 | 66.12 | 426,245 | +0.55(+0.84%) |
Sep 26, 2016 | 66.84 | 66.84 | 65.48 | 65.57 | 185,003 | -1.87(-2.77%) |
Sep 23, 2016 | 67.93 | 68.15 | 67.30 | 67.44 | 163,114 | -0.56(-0.82%) |
Sep 22, 2016 | 67.87 | 68.03 | 67.50 | 68.00 | 455,358 | +0.22(+0.32%) |
Sep 21, 2016 | 67.90 | 68.44 | 67.17 | 67.78 | 242,677 | +0.20(+0.30%) |
Sep 20, 2016 | 68.16 | 68.17 | 67.57 | 67.58 | 187,476 | -0.23(-0.34%) |
Sep 19, 2016 | 68.05 | 68.52 | 67.12 | 67.81 | 238,460 | +0.13(+0.19%) |
Sep 16, 2016 | 67.83 | 68.06 | 67.12 | 67.68 | 591,184 | -0.38(-0.56%) |
Sep 15, 2016 | 66.54 | 68.34 | 66.54 | 68.06 | 202,790 | +1.16(+1.73%) |
Sep 14, 2016 | 67.30 | 68.07 | 66.81 | 66.90 | 334,800 | -0.53(-0.79%) |
Sep 13, 2016 | 67.54 | 67.78 | 66.56 | 67.43 | 309,348 | -1.34(-1.95%) |
Sep 12, 2016 | 67.73 | 68.78 | 67.19 | 68.77 | 317,550 | +0.52(+0.76%) |
Sep 09, 2016 | 68.64 | 69.22 | 68.05 | 68.25 | 280,633 | -0.58(-0.84%) |
Sep 08, 2016 | 68.60 | 69.00 | 68.47 | 68.83 | 190,964 | +0.34(+0.50%) |
Sep 07, 2016 | 67.70 | 68.49 | 67.26 | 68.49 | 243,920 | +0.73(+1.08%) |
Sep 06, 2016 | 69.00 | 69.00 | 67.18 | 67.76 | 268,917 | -1.11(-1.61%) |
Sep 02, 2016 | 68.41 | 68.87 | 68.87 | 68.87 | 157,500 | +0.48(+0.70%) |